$5.98 +0.12 (1.96%) VimpelCom Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 5.98
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.12 (1.96%)
Prev Close: 5.87
Open: 5.86
Bid: 5.98
Ask: 5.99
Options:

Call Options: VIP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 VIP1422K1 4.50 0.00 4.50 997.0 5.30 443.0 0.0 0
2.00 VIP1422K2 3.50 0.00 3.50 721.0 4.30 383.0 0.0 0
3.00 VIP1422K3 2.50 0.00 2.50 1038.0 3.30 929.0 0.0 0
4.00 VIP1422K4 1.65 0.00 1.70 463.0 2.20 299.0 0.0 0
5.00 VIP1422K5 0.70 0.00 0.70 895.0 1.20 685.0 0.0 0
6.00 VIP1422K6 0.25 0.00 0.20 143.0 0.40 38.0 100.0 272
7.00 VIP1422K7 0.10 -0.05 0.05 1.0 0.15 1168.0 15.0 65
8.00 VIP1422K8 0.30 0.15 0.05 49.0 0.15 1309.0 100.0 105
9.00 VIP1422K9 0.10 -0.05 0.05 234.0 0.15 926.0 21.0 121
10.00 VIP1422K10 0.15 0.00 0.00 0.0 0.15 364.0 0.0 0
11.00 VIP1422K11 0.15 0.00 0.00 0.0 0.15 346.0 0.0 0
12.00 VIP1422K12 0.15 0.00 0.00 0.0 0.15 380.0 0.0 0
13.00 VIP1422K13 0.15 0.00 0.00 0.0 0.15 327.0 0.0 0
14.00 VIP1422K14 0.15 0.00 0.00 0.0 0.15 326.0 0.0 0
15.00 VIP1422K15 0.15 0.00 0.00 0.0 0.15 373.0 0.0 0
16.00 VIP1422K16 0.15 0.00 0.00 0.0 0.15 363.0 0.0 0

Put Options: VIP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 VIP1422W1 0.15 0.00 0.00 0.0 0.15 404.0 0.0 0
2.00 VIP1422W2 0.15 0.00 0.00 0.0 0.15 451.0 0.0 0
3.00 VIP1422W3 0.15 0.00 0.00 0.0 0.15 405.0 0.0 0
4.00 VIP1422W4 0.15 0.00 0.00 0.0 0.15 595.0 0.0 0
5.00 VIP1422W5 0.15 0.00 0.05 313.0 0.15 681.0 0.0 0
6.00 VIP1422W6 0.45 0.15 0.25 28.0 0.40 27.0 39.0 39
7.00 VIP1422W7 1.20 0.20 0.90 132.0 1.35 86.0 1.0 50
8.00 VIP1422W8 2.04 0.19 1.85 80.0 2.35 34.0 10.0 10
9.00 VIP1422W9 2.65 0.00 2.65 741.0 3.50 363.0 0.0 0
10.00 VIP1422W10 3.60 0.00 3.60 654.0 4.50 170.0 0.0 0
11.00 VIP1422W11 4.60 0.00 4.60 399.0 5.50 122.0 0.0 0
12.00 VIP1422W12 5.50 0.00 5.50 580.0 6.70 54.0 0.0 0
13.00 VIP1422W13 6.50 0.00 6.50 421.0 7.70 216.0 0.0 0
14.00 VIP1422W14 7.50 0.00 7.50 509.0 8.70 38.0 0.0 0
15.00 VIP1422W15 8.50 0.00 8.50 75.0 9.70 23.0 0.0 0
16.00 VIP1422W16 9.60 0.00 9.60 777.0 10.70 275.0 0.0 0